Vanguard Short-Term Treasury Index Fund ETF Shares

VGSH
🏛️ usa →
58.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 58.28 58.33 58.27 58.33 4.2M
2023-12-28 58.31 58.31 58.28 58.29 17.9M
2023-12-27 58.25 58.30 58.24 58.30 2.4M
2023-12-26 58.21 58.25 58.20 58.23 24.0M
2023-12-22 58.26 58.26 58.21 58.24 2.5M
2023-12-21 58.45 58.46 58.40 58.41 2.1M
2023-12-20 58.35 58.38 58.31 58.37 2.4M
2023-12-19 58.26 58.29 58.26 58.29 2.8M
2023-12-18 58.29 58.29 58.25 58.26 1.7M
2023-12-15 58.28 58.32 58.25 58.26 3.0M
2023-12-14 58.30 58.37 58.30 58.33 3.3M
2023-12-13 57.98 58.24 57.96 58.23 3.1M
2023-12-12 57.92 57.95 57.91 57.92 3.0M
2023-12-11 57.90 57.93 57.87 57.92 2.3M
2023-12-08 57.94 57.97 57.90 57.92 2.3M
2023-12-07 58.04 58.08 58.04 58.05 2.1M
2023-12-06 58.03 58.03 57.99 58.00 2.7M
2023-12-05 57.96 58.03 57.95 58.00 4.6M
2023-12-04 57.95 57.98 57.91 57.94 4.0M
2023-12-01 57.86 58.03 57.86 58.02 4.0M
2023-11-30 58.06 58.07 58.01 58.04 5.9M
2023-11-29 58.06 58.11 58.05 58.07 4.3M
2023-11-28 57.86 57.98 57.86 57.97 4.5M
2023-11-27 57.83 57.87 57.81 57.86 3.0M
2023-11-24 57.81 57.81 57.79 57.79 0.9M
2023-11-22 57.84 57.85 57.79 57.82 3.9M
2023-11-21 57.83 57.85 57.81 57.82 2.7M
2023-11-20 57.79 57.79 57.76 57.77 2.2M
2023-11-17 57.81 57.81 57.77 57.78 2.1M
2023-11-16 57.83 57.85 57.81 57.82 2.1M
2023-11-15 57.76 57.76 57.70 57.71 4.4M
2023-11-14 57.78 57.83 57.77 57.81 3.2M
2023-11-13 57.54 57.59 57.53 57.59 7.2M
2023-11-10 57.63 57.63 57.55 57.56 2.1M
2023-11-09 57.66 57.66 57.56 57.56 2.4M
2023-11-08 57.65 57.67 57.63 57.63 3.5M
2023-11-07 57.64 57.69 57.63 57.67 2.7M
2023-11-06 57.67 57.68 57.61 57.61 4.5M
2023-11-03 57.70 57.75 57.65 57.71 3.2M
2023-11-02 57.61 57.64 57.55 57.55 3.1M
2023-11-01 57.45 57.59 57.44 57.56 4.9M
2023-10-31 57.62 57.63 57.61 57.62 2.1M
2023-10-30 57.62 57.65 57.61 57.63 5.2M
2023-10-27 57.64 57.67 57.62 57.66 2.4M
2023-10-26 57.57 57.64 57.56 57.63 2.0M
2023-10-25 57.54 57.55 57.51 57.51 5.1M
2023-10-24 57.58 57.60 57.54 57.57 2.5M
2023-10-23 57.54 57.59 57.53 57.58 2.5M
2023-10-20 57.52 57.58 57.52 57.56 2.1M
2023-10-19 57.41 57.48 57.39 57.48 2.9M
2023-10-18 57.40 57.43 57.37 57.39 2.0M
2023-10-17 57.44 57.44 57.37 57.38 1.8M
2023-10-16 57.51 57.52 57.49 57.49 1.6M
2023-10-13 57.57 57.57 57.53 57.54 1.6M
2023-10-12 57.53 57.53 57.50 57.51 2.2M
2023-10-11 57.56 57.58 57.54 57.57 2.0M
2023-10-10 57.57 57.62 57.55 57.59 3.0M
2023-10-09 57.56 57.63 57.56 57.63 2.2M
2023-10-06 57.43 57.47 57.41 57.46 3.1M
2023-10-05 57.52 57.52 57.49 57.51 2.4M
2023-10-04 57.39 57.45 57.36 57.45 3.0M
2023-10-03 57.39 57.41 57.33 57.34 2.4M
2023-10-02 57.38 57.39 57.36 57.38 4.1M
2023-09-29 57.63 57.64 57.59 57.60 2.5M
2023-09-28 57.54 57.60 57.52 57.59 1.5M
2023-09-27 57.55 57.56 57.46 57.49 3.4M
2023-09-26 57.54 57.55 57.51 57.54 7.2M
2023-09-25 57.54 57.56 57.52 57.53 1.6M
2023-09-22 57.52 57.57 57.52 57.55 1.9M
2023-09-21 57.47 57.52 57.47 57.50 1.7M
2023-09-20 57.57 57.58 57.46 57.48 2.2M
2023-09-19 57.53 57.55 57.50 57.52 2.1M
2023-09-18 57.55 57.56 57.54 57.55 1.4M
2023-09-15 57.56 57.60 57.55 57.57 2.4M
2023-09-14 57.62 57.62 57.57 57.58 1.6M
2023-09-13 57.56 57.61 57.55 57.59 1.3M
2023-09-12 57.55 57.56 57.54 57.55 1.9M
2023-09-11 57.57 57.60 57.55 57.56 1.5M
2023-09-08 57.62 57.63 57.56 57.57 1.7M
2023-09-07 57.54 57.59 57.53 57.59 2.5M
2023-09-06 57.56 57.57 57.48 57.49 1.6M
2023-09-05 57.60 57.60 57.53 57.55 2.1M
2023-09-01 57.72 57.72 57.61 57.63 2.9M
2023-08-31 57.80 57.84 57.77 57.84 1.9M
2023-08-30 57.81 57.81 57.75 57.76 1.7M
2023-08-29 57.61 57.76 57.60 57.75 3.0M
2023-08-28 57.61 57.63 57.58 57.63 2.4M
2023-08-25 57.62 57.65 57.57 57.59 1.5M
2023-08-24 57.64 57.68 57.62 57.64 1.8M
2023-08-23 57.63 57.69 57.63 57.66 2.5M
2023-08-22 57.58 57.59 57.56 57.57 2.3M
2023-08-21 57.62 57.63 57.59 57.61 2.1M
2023-08-18 57.66 57.69 57.64 57.66 1.8M
2023-08-17 57.64 57.65 57.58 57.64 3.9M
2023-08-16 57.62 57.65 57.57 57.58 4.0M
2023-08-15 57.60 57.65 57.59 57.61 1.7M
2023-08-14 57.59 57.61 57.57 57.58 2.2M
2023-08-11 57.63 57.68 57.62 57.64 1.7M
2023-08-10 57.74 57.78 57.68 57.69 2.2M
2023-08-09 57.74 57.76 57.71 57.72 1.7M
2023-08-08 57.73 57.77 57.71 57.74 2.1M
2023-08-07 57.70 57.73 57.69 57.72 1.9M
2023-08-04 57.66 57.71 57.65 57.69 2.0M
2023-08-03 57.57 57.60 57.55 57.58 1.8M
2023-08-02 57.55 57.57 57.51 57.56 3.7M
2023-08-01 57.55 57.58 57.53 57.54 3.8M
2023-07-31 57.72 57.77 57.71 57.74 2.0M
2023-07-28 57.71 57.75 57.70 57.72 2.2M
2023-07-27 57.72 57.73 57.64 57.67 2.8M
2023-07-26 57.71 57.77 57.67 57.76 2.4M
2023-07-25 57.66 57.70 57.66 57.69 1.9M
2023-07-24 57.77 57.78 57.69 57.69 2.3M
2023-07-21 57.76 57.77 57.74 57.76 1.9M
2023-07-20 57.75 57.77 57.71 57.75 1.8M
2023-07-19 57.84 57.86 57.80 57.81 3.1M
2023-07-18 57.86 57.88 57.79 57.80 1.7M
2023-07-17 57.80 57.82 57.78 57.81 2.0M
2023-07-14 57.86 57.88 57.78 57.79 2.1M
2023-07-13 57.88 57.93 57.86 57.91 2.5M
2023-07-12 57.74 57.79 57.73 57.76 2.8M
2023-07-11 57.61 57.62 57.58 57.59 4.4M
2023-07-10 57.54 57.62 57.54 57.61 3.2M
2023-07-07 57.50 57.57 57.50 57.51 2.2M
2023-07-06 57.42 57.47 57.34 57.47 7.4M
2023-07-05 57.55 57.55 57.48 57.51 3.0M
2023-07-03 57.54 57.60 57.50 57.51 2.8M
2023-06-30 57.73 57.74 57.69 57.73 2.8M
2023-06-29 57.70 57.73 57.68 57.72 2.3M
2023-06-28 57.81 57.86 57.78 57.86 3.1M
2023-06-27 57.88 57.89 57.77 57.79 3.3M
2023-06-26 57.87 57.88 57.83 57.88 2.1M
2023-06-23 57.88 57.90 57.81 57.84 1.7M
2023-06-22 57.83 57.85 57.78 57.80 2.0M
2023-06-21 57.81 57.87 57.80 57.84 2.4M
2023-06-20 57.82 57.88 57.82 57.86 1.6M
2023-06-16 57.80 57.84 57.76 57.82 3.3M
2023-06-15 57.87 57.91 57.85 57.90 4.0M
2023-06-14 57.87 57.89 57.70 57.79 2.3M
2023-06-13 57.97 57.99 57.79 57.82 2.3M
2023-06-12 57.90 57.92 57.86 57.92 1.7M
2023-06-09 57.91 57.92 57.87 57.88 1.9M
2023-06-08 57.96 58.00 57.94 57.96 1.7M
2023-06-07 57.92 57.93 57.84 57.88 2.4M
2023-06-06 57.96 57.96 57.90 57.93 2.4M
2023-06-05 57.89 58.02 57.87 57.97 1.5M
2023-06-02 58.05 58.05 57.91 57.94 3.2M
2023-06-01 58.07 58.13 58.06 58.11 4.2M
2023-05-31 58.13 58.19 58.10 58.16 3.9M
2023-05-30 57.99 58.11 57.99 58.11 2.2M
2023-05-26 57.97 57.99 57.91 57.97 2.7M
2023-05-25 58.08 58.12 58.00 58.01 3.5M
2023-05-24 58.22 58.22 58.12 58.13 5.9M
2023-05-23 58.18 58.23 58.15 58.22 2.2M
2023-05-22 58.25 58.29 58.20 58.22 2.7M
2023-05-19 58.23 58.34 58.19 58.24 2.5M
2023-05-18 58.31 58.33 58.26 58.27 2.7M
2023-05-17 58.43 58.44 58.35 58.38 2.3M
2023-05-16 58.46 58.48 58.39 58.45 2.7M
2023-05-15 58.50 58.52 58.49 58.52 2.1M
2023-05-12 58.59 58.61 58.50 58.52 10.4M
2023-05-11 58.68 58.70 58.59 58.61 19.3M
2023-05-10 58.50 58.61 58.50 58.58 2.1M
2023-05-09 58.43 58.45 58.40 58.44 2.3M
2023-05-08 58.47 58.51 58.44 58.44 1.7M
2023-05-05 58.57 58.59 58.50 58.53 1.6M
2023-05-04 58.59 58.81 58.58 58.69 2.6M
2023-05-03 58.49 58.59 58.46 58.59 2.9M
2023-05-02 58.27 58.48 58.26 58.44 2.4M
2023-05-01 58.30 58.31 58.24 58.26 1.7M
2023-04-28 58.52 58.53 58.46 58.53 2.7M
2023-04-27 58.51 58.51 58.43 58.46 1.9M
2023-04-26 58.65 58.65 58.52 58.58 2.3M
2023-04-25 58.52 58.67 58.51 58.66 2.0M
2023-04-24 58.40 58.43 58.39 58.42 1.5M
2023-04-21 58.45 58.46 58.35 58.36 2.3M
2023-04-20 58.38 58.40 58.36 58.40 1.9M
2023-04-19 58.28 58.29 58.24 58.26 1.7M
2023-04-18 58.31 58.35 58.28 58.30 1.9M
2023-04-17 58.34 58.35 58.29 58.30 2.8M
2023-04-14 58.43 58.43 58.37 58.41 2.5M
2023-04-13 58.58 58.61 58.51 58.52 5.1M
2023-04-12 58.54 58.54 58.44 58.50 4.3M
2023-04-11 58.47 58.47 58.38 58.43 3.3M
2023-04-10 58.47 58.48 58.43 58.45 2.5M
2023-04-06 58.68 58.70 58.62 58.63 2.7M
2023-04-05 58.73 58.81 58.66 58.66 2.3M
2023-04-04 58.41 58.60 58.39 58.59 2.3M
2023-04-03 58.33 58.46 58.31 58.44 5.5M
2023-03-31 58.43 58.54 58.42 58.54 3.8M
2023-03-30 58.39 58.45 58.38 58.45 2.2M
2023-03-29 58.40 58.49 58.40 58.44 3.1M
2023-03-28 58.48 58.51 58.43 58.47 3.1M
2023-03-27 58.58 58.62 58.52 58.54 3.1M
2023-03-24 58.92 58.93 58.74 58.77 4.4M
2023-03-23 58.62 58.77 58.58 58.75 2.6M
2023-03-22 58.27 58.59 58.25 58.57 4.9M
2023-03-21 58.35 58.41 58.29 58.31 4.4M
2023-03-20 58.66 58.67 58.47 58.53 3.7M
2023-03-17 58.42 58.67 58.41 58.61 4.9M
2023-03-16 58.57 58.61 58.28 58.30 5.2M
2023-03-15 58.59 58.69 58.41 58.53 8.8M
2023-03-14 58.18 58.24 58.04 58.20 7.9M
2023-03-13 58.30 58.44 58.18 58.41 11.0M
2023-03-10 57.76 57.84 57.69 57.84 5.4M
2023-03-09 57.42 57.54 57.42 57.52 4.4M
2023-03-08 57.40 57.42 57.31 57.32 3.9M
2023-03-07 57.52 57.52 57.36 57.36 3.8M
2023-03-06 57.55 57.55 57.48 57.50 2.5M
2023-03-03 57.52 57.52 57.45 57.51 2.9M
2023-03-02 57.44 57.49 57.43 57.48 3.1M
2023-03-01 57.52 57.53 57.45 57.47 3.3M
2023-02-28 57.65 57.69 57.63 57.69 3.2M
2023-02-27 57.69 57.70 57.66 57.69 3.6M
2023-02-24 57.67 57.68 57.63 57.65 3.4M
2023-02-23 57.75 57.78 57.73 57.76 2.8M
2023-02-22 57.76 57.78 57.72 57.74 5.7M
2023-02-21 57.76 57.77 57.71 57.72 2.9M
2023-02-17 57.76 57.82 57.74 57.81 2.5M
2023-02-16 57.78 57.82 57.75 57.78 4.4M
2023-02-15 57.75 57.79 57.74 57.75 2.4M
2023-02-14 57.81 57.83 57.75 57.77 2.8M
2023-02-13 57.85 57.87 57.83 57.85 2.8M
2023-02-10 57.91 57.92 57.86 57.87 2.8M
2023-02-09 57.97 57.97 57.87 57.90 2.3M
2023-02-08 57.93 57.95 57.90 57.95 2.1M
2023-02-07 57.94 57.99 57.89 57.91 4.5M
2023-02-06 57.93 57.95 57.87 57.87 6.6M
2023-02-03 58.12 58.14 58.05 58.06 3.9M
2023-02-02 58.30 58.31 58.25 58.25 4.0M
2023-02-01 58.15 58.25 58.08 58.24 4.8M
2023-01-31 58.23 58.26 58.20 58.25 1.9M
2023-01-30 58.18 58.18 58.15 58.16 4.8M
2023-01-27 58.20 58.22 58.19 58.22 2.7M
2023-01-26 58.26 58.26 58.22 58.23 3.4M
2023-01-25 58.24 58.28 58.23 58.25 2.1M
2023-01-24 58.20 58.24 58.17 58.22 1.9M
2023-01-23 58.21 58.24 58.19 58.20 3.2M
2023-01-20 58.25 58.26 58.22 58.26 2.7M
2023-01-19 58.31 58.33 58.28 58.32 2.7M
2023-01-18 58.32 58.34 58.29 58.34 4.3M
2023-01-17 58.17 58.21 58.16 58.19 3.2M
2023-01-13 58.22 58.24 58.15 58.17 3.3M
2023-01-12 58.22 58.26 58.19 58.25 2.6M
2023-01-11 58.09 58.13 58.07 58.13 6.1M
2023-01-10 58.09 58.10 58.05 58.10 2.6M
2023-01-09 58.09 58.14 58.08 58.13 2.4M
2023-01-06 57.91 58.08 57.88 58.07 2.5M
2023-01-05 57.82 57.88 57.80 57.86 3.5M
2023-01-04 57.94 57.96 57.89 57.93 4.4M
2023-01-03 57.88 57.91 57.85 57.86 6.8M